Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Mitie (MTO) Share Price

Intraday
Historical

Price	151.80p on 17-06-2026 at 18:15:05
Change	-3.40p -2.19%
Buy	152.90p
Sell	152.80p

Last Trade:	Sell 27,560.00 at 152.185p
Day's Volume:	5,373,463
Last Close:	151.80p
Open:	155.10p
ISIN:	GB0004657408

Day's Range	151.50p - 155.40p
52wk Range:	135.00p - 188.10p
Market Capitalisation:	£1.90b
VWAP:	152.27412p
Shares in Issue:	1.25b

Sector: Industrial Services

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Mitie (MTO) Latest Trades
Sell*	27,560	152.185p	SI Trade Suspected SELL Trade	16:47:08 - 17-Jun-26
Buy*	600,686	151.98063p	Suspected BUY Trade	16:36:18 - 17-Jun-26
Sell*	2,864,031	151.80p	Uncrossing Trade	16:35:14 - 17-Jun-26
Buy*	18	152.90p	Automatic Execution	16:29:59 - 17-Jun-26
Buy*	321	152.90p	Automatic Execution	16:29:58 - 17-Jun-26
Buy*	1,210	152.90p	Automatic Execution	16:29:58 - 17-Jun-26
Buy*	37	152.90p	Automatic Execution	16:29:58 - 17-Jun-26
Buy*	44	152.90p	Automatic Execution	16:29:55 - 17-Jun-26
Buy*	1,366	152.90p	Automatic Execution	16:29:55 - 17-Jun-26
Buy*	1,928	152.90p	Automatic Execution	16:29:55 - 17-Jun-26

See more Mitie trades

Mitie (MTO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Jun 2026 (Wed)	155.10	155.40	151.50	151.80	5,373,463
16th Jun 2026 (Tue)	161.20	161.20	155.00	155.20	10,737,504
15th Jun 2026 (Mon)	163.20	163.30	158.00	158.00	7,307,767
12th Jun 2026 (Fri)	162.00	163.50	161.00	161.00	9,555,881
11th Jun 2026 (Thu)	161.00	163.20	159.30	162.00	11,997,489
10th Jun 2026 (Wed)	160.00	161.80	157.40	160.60	10,601,380
9th Jun 2026 (Tue)	161.00	164.90	160.50	160.50	4,604,390
8th Jun 2026 (Mon)	170.70	170.70	162.50	163.40	2,907,976
5th Jun 2026 (Fri)	167.10	172.50	164.90	165.00	3,251,177
4th Jun 2026 (Thu)	175.50	180.60	167.70	170.20	3,883,526
3rd Jun 2026 (Wed)	170.50	174.50	170.50	173.90	2,292,275
2nd Jun 2026 (Tue)	173.40	175.20	173.00	173.20	13,710,651
1st Jun 2026 (Mon)	177.50	177.60	171.60	172.90	2,866,513
29th May 2026 (Fri)	179.30	179.30	177.20	178.60	3,686,532
28th May 2026 (Thu)	178.40	179.30	176.50	177.40	2,454,356
27th May 2026 (Wed)	175.30	180.50	175.30	178.90	1,939,239
26th May 2026 (Tue)	179.20	180.00	177.60	178.00	2,809,163
25th May 2026 (Mon)	177.00	177.00	177.00	177.00	0
22nd May 2026 (Fri)	176.30	177.60	176.00	177.00	1,510,436
21st May 2026 (Thu)	176.40	178.40	175.20	176.10	5,900,091
20th May 2026 (Wed)	168.20	177.40	168.20	176.50	2,412,286
19th May 2026 (Tue)	174.90	176.30	173.10	173.20	9,762,400
18th May 2026 (Mon)	175.80	176.00	171.60	174.40	1,957,058

See more Mitie price history

Date	Source	Headline
Mitie (MTO) Regulatory News
17th Jun 2026 4:30 pm	RNS	Director/PDMR Shareholding
16th Jun 2026 4:30 pm	RNS	Director/PDMR Shareholding
15th Jun 2026 7:00 am	RNS	Transaction in Own Shares
9th Jun 2026 4:30 pm	RNS	Director/PDMR Shareholding
8th Jun 2026 7:00 am	RNS	Transaction in Own Shares
4th Jun 2026 7:00 am	RNS	Full year results for the year ended 31 March 2026
1st Jun 2026 4:30 pm	RNS	Total Voting Rights
1st Jun 2026 7:00 am	RNS	Transaction in Own Shares
26th May 2026 7:00 am	RNS	Transaction in Own Shares
18th May 2026 7:00 am	RNS	Transaction in Own Shares

See more Mitie regulatory news

FTSE 100 Latest

Value10,508.61

Change14.40